Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 19.70
-0.70 (-3.43%)
Oct 2, 2026, 4:25 PM CET
Zelluna ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.55 | 21.00 | 19.55 | 19.70 | 19.70 | -3.43% | 12,125 |
| Oct 1, 2026 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 2.51% | 5,963 |
| Sep 30, 2026 | 20.30 | 20.70 | 19.65 | 19.90 | 19.90 | -1.97% | 10,339 |
| Sep 29, 2026 | 20.80 | 20.80 | 19.50 | 20.30 | 20.30 | 2.27% | 19,382 |
| Sep 28, 2026 | 19.35 | 19.85 | 19.05 | 19.85 | 19.85 | 2.32% | 25,928 |
| Sep 25, 2026 | 19.90 | 19.90 | 19.30 | 19.40 | 19.40 | -2.02% | 24,753 |
| Sep 24, 2026 | 21.00 | 21.00 | 19.80 | 19.80 | 19.80 | -1.00% | 20,014 |
| Sep 23, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 19,410 |
| Sep 22, 2026 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 2.94% | 18,103 |
| Sep 21, 2026 | 21.40 | 21.40 | 20.10 | 20.40 | 20.40 | -0.49% | 18,372 |
| Sep 18, 2026 | 21.00 | 21.00 | 19.70 | 20.50 | 20.50 | 0.49% | 12,491 |
| Sep 17, 2026 | 20.50 | 20.90 | 19.55 | 20.40 | 20.40 | -0.49% | 23,020 |
| Sep 16, 2026 | 20.50 | 20.60 | 20.00 | 20.50 | 20.50 | 0.49% | 10,456 |
| Sep 15, 2026 | 22.00 | 22.00 | 19.50 | 20.40 | 20.40 | -0.49% | 46,835 |
| Sep 14, 2026 | 20.30 | 20.90 | 19.55 | 20.50 | 20.50 | - | 28,580 |
| Sep 11, 2026 | 21.20 | 21.30 | 20.30 | 20.50 | 20.50 | -3.30% | 57,275 |
| Sep 10, 2026 | 22.00 | 22.80 | 21.20 | 21.20 | 21.20 | -3.64% | 82,399 |
| Sep 9, 2026 | 24.00 | 24.00 | 21.60 | 22.00 | 22.00 | -4.76% | 64,939 |
| Sep 8, 2026 | 23.00 | 24.00 | 22.30 | 23.10 | 23.10 | 1.32% | 67,881 |
| Sep 7, 2026 | 21.80 | 24.60 | 21.00 | 22.80 | 22.80 | 5.07% | 138,887 |
| Sep 4, 2026 | 24.30 | 24.60 | 21.70 | 21.70 | 21.70 | -10.33% | 370,827 |
| Sep 3, 2026 | 27.00 | 27.30 | 24.20 | 24.20 | 24.20 | -11.36% | 500,693 |
| Sep 2, 2026 | 29.90 | 29.90 | 27.30 | 27.30 | 27.30 | -5.54% | 128,087 |
| Sep 1, 2026 | 29.50 | 29.80 | 27.00 | 28.90 | 28.90 | -0.34% | 278,157 |
| Aug 31, 2026 | 25.80 | 30.40 | 25.80 | 29.00 | 29.00 | 15.54% | 580,734 |
| Aug 28, 2026 | 22.50 | 25.10 | 22.00 | 25.10 | 25.10 | 12.05% | 125,726 |
| Aug 27, 2026 | 22.40 | 22.50 | 22.00 | 22.40 | 22.40 | 1.82% | 69,368 |
| Aug 26, 2026 | 22.40 | 22.40 | 21.20 | 22.00 | 22.00 | 1.38% | 45,961 |
| Aug 25, 2026 | 21.20 | 22.20 | 21.20 | 21.70 | 21.70 | 2.84% | 33,347 |
| Aug 24, 2026 | 22.30 | 22.30 | 21.00 | 21.10 | 21.10 | -5.38% | 39,266 |
| Aug 21, 2026 | 21.00 | 22.40 | 20.80 | 22.30 | 22.30 | 1.36% | 23,943 |
| Aug 20, 2026 | 22.40 | 22.40 | 21.40 | 22.00 | 22.00 | -1.79% | 48,296 |
| Aug 19, 2026 | 22.60 | 22.60 | 21.00 | 22.40 | 22.40 | 5.66% | 77,654 |
| Aug 18, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -5.78% | 12,489 |
| Aug 17, 2026 | 21.00 | 22.90 | 19.85 | 22.50 | 22.50 | 7.14% | 93,258 |
| Aug 14, 2026 | 20.50 | 21.00 | 19.90 | 21.00 | 21.00 | -0.94% | 90,383 |
| Aug 13, 2026 | 22.50 | 22.50 | 21.00 | 21.20 | 21.20 | -1.40% | 51,913 |
| Aug 12, 2026 | 22.00 | 22.70 | 21.20 | 21.50 | 21.50 | -1.38% | 16,628 |
| Aug 11, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -3.11% | 32,904 |
| Aug 10, 2026 | 23.00 | 23.70 | 22.30 | 22.50 | 22.50 | -0.44% | 45,074 |
| Aug 7, 2026 | 22.50 | 22.90 | 22.50 | 22.60 | 22.60 | 0.44% | 7,267 |
| Aug 6, 2026 | 23.40 | 23.40 | 22.40 | 22.50 | 22.50 | -1.32% | 19,326 |
| Aug 5, 2026 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | 0.88% | 4,578 |
| Aug 4, 2026 | 22.20 | 23.10 | 22.20 | 22.60 | 22.60 | - | 10,837 |
| Aug 3, 2026 | 23.30 | 23.30 | 22.60 | 22.60 | 22.60 | -2.59% | 17,969 |
| Jul 31, 2026 | 21.80 | 23.20 | 21.80 | 23.20 | 23.20 | 7.91% | 70,971 |
| Jul 30, 2026 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | -3.15% | 12,520 |
| Jul 29, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -1.33% | 14,990 |
| Jul 28, 2026 | 22.30 | 23.20 | 22.30 | 22.50 | 22.50 | 1.35% | 78,002 |
| Jul 27, 2026 | 22.30 | 22.30 | 21.70 | 22.20 | 22.20 | 4.72% | 24,566 |